Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 25.98 | 26.09 | 25.78 | 25.83 | 443,053 | -0.15(-0.58%) |
Dec 28, 2006 | 25.91 | 26.12 | 25.91 | 25.98 | 538,306 | -0.01(-0.03%) |
Dec 27, 2006 | 25.49 | 25.99 | 25.44 | 25.99 | 638,607 | +0.64(+2.53%) |
Dec 26, 2006 | 25.09 | 25.44 | 25.09 | 25.35 | 473,233 | +0.28(+1.10%) |
Dec 22, 2006 | 25.11 | 25.11 | 24.90 | 25.07 | 365,864 | +0.02(+0.07%) |
Dec 21, 2006 | 25.17 | 25.36 | 24.99 | 25.05 | 801,513 | -0.12(-0.50%) |
Dec 20, 2006 | 25.29 | 25.29 | 24.97 | 25.18 | 1,243,445 | -0.11(-0.42%) |
Dec 19, 2006 | 25.18 | 25.30 | 25.16 | 25.29 | 939,175 | +0.11(+0.42%) |
Dec 18, 2006 | 25.27 | 25.36 | 25.15 | 25.18 | 721,743 | -0.15(-0.60%) |
Dec 15, 2006 | 25.58 | 25.61 | 25.27 | 25.33 | 507,789 | -0.24(-0.94%) |
Dec 14, 2006 | 25.20 | 25.80 | 25.18 | 25.57 | 456,180 | +0.38(+1.52%) |
Dec 13, 2006 | 25.31 | 25.40 | 25.16 | 25.19 | 579,593 | -0.03(-0.11%) |
Dec 12, 2006 | 25.18 | 25.31 | 25.02 | 25.22 | 832,591 | +0.04(+0.14%) |
Dec 11, 2006 | 25.18 | 25.26 | 25.12 | 25.18 | 561,193 | -0.03(-0.11%) |
Dec 08, 2006 | 25.00 | 25.22 | 24.97 | 25.21 | 709,963 | +0.23(+0.93%) |
Dec 07, 2006 | 24.74 | 25.06 | 24.70 | 24.97 | 879,375 | +0.19(+0.76%) |
Dec 06, 2006 | 24.42 | 24.90 | 24.34 | 24.79 | 917,409 | +0.19(+0.76%) |
Dec 05, 2006 | 23.89 | 24.74 | 23.83 | 24.60 | 1,216,518 | +0.74(+3.10%) |
Dec 04, 2006 | 23.80 | 23.99 | 23.67 | 23.86 | 1,049,798 | +0.07(+0.30%) |
Dec 01, 2006 | 23.72 | 24.12 | 23.59 | 23.79 | 820,474 | -0.32(-1.33%) |
Nov 30, 2006 | 23.91 | 24.16 | 23.80 | 24.11 | 1,267,903 | +0.15(+0.63%) |
Nov 29, 2006 | 23.83 | 24.07 | 23.71 | 23.96 | 865,239 | +0.35(+1.47%) |
Nov 28, 2006 | 24.30 | 24.32 | 23.49 | 23.61 | 2,230,190 | -0.83(-3.39%) |
Nov 27, 2006 | 24.69 | 24.69 | 24.40 | 24.44 | 823,727 | -0.30(-1.22%) |
Nov 24, 2006 | 24.69 | 24.85 | 24.64 | 24.74 | 145,852 | +0.01(+0.04%) |
Nov 22, 2006 | 24.87 | 24.87 | 24.64 | 24.73 | 587,222 | -0.16(-0.64%) |
Nov 21, 2006 | 24.67 | 24.94 | 24.57 | 24.89 | 592,608 | +0.34(+1.38%) |
Nov 20, 2006 | 24.56 | 24.74 | 24.49 | 24.56 | 550,086 | -0.02(-0.07%) |
Nov 17, 2006 | 24.96 | 25.02 | 24.57 | 24.57 | 607,866 | -0.37(-1.50%) |
Nov 16, 2006 | 25.00 | 25.29 | 24.89 | 24.95 | 851,103 | -0.01(-0.04%) |
Nov 15, 2006 | 25.05 | 25.18 | 24.79 | 24.96 | 680,904 | -0.03(-0.11%) |
Nov 14, 2006 | 25.22 | 25.30 | 24.36 | 24.98 | 519,345 | -0.20(-0.78%) |
Nov 13, 2006 | 25.41 | 25.45 | 25.13 | 25.18 | 469,643 | -0.32(-1.26%) |
Nov 10, 2006 | 25.49 | 25.55 | 25.32 | 25.50 | 530,340 | +0.02(+0.07%) |
Nov 09, 2006 | 25.32 | 25.67 | 25.22 | 25.48 | 1,640,836 | +0.16(+0.63%) |
Nov 08, 2006 | 25.22 | 25.48 | 25.13 | 25.32 | 820,249 | +0.10(+0.39%) |
Nov 07, 2006 | 24.87 | 25.59 | 24.86 | 25.22 | 757,645 | +0.34(+1.36%) |
Nov 06, 2006 | 24.71 | 25.02 | 24.54 | 24.89 | 538,530 | +0.36(+1.45%) |
Nov 03, 2006 | 24.72 | 24.96 | 24.40 | 24.53 | 976,872 | -0.04(-0.14%) |
Nov 02, 2006 | 23.71 | 24.91 | 23.71 | 24.56 | 3,990,176 | +0.86(+3.65%) |
Nov 01, 2006 | 25.53 | 25.55 | 23.28 | 23.70 | 2,812,701 | -1.60(-6.34%) |
Oct 31, 2006 | 26.37 | 26.37 | 25.05 | 25.30 | 1,491,169 | -1.06(-4.02%) |
Oct 30, 2006 | 26.38 | 26.53 | 26.25 | 26.37 | 509,135 | -0.09(-0.34%) |
Oct 27, 2006 | 26.31 | 26.65 | 25.94 | 26.45 | 814,976 | +0.14(+0.54%) |
Oct 26, 2006 | 26.92 | 26.96 | 26.12 | 26.31 | 655,436 | -0.43(-1.60%) |
Oct 25, 2006 | 26.29 | 26.97 | 26.23 | 26.74 | 1,090,524 | +0.57(+2.18%) |
Oct 24, 2006 | 25.85 | 26.18 | 25.61 | 26.17 | 271,397 | +0.42(+1.63%) |
Oct 23, 2006 | 25.72 | 26.03 | 25.58 | 25.75 | 712,094 | +0.11(+0.42%) |
Oct 20, 2006 | 25.77 | 25.94 | 25.55 | 25.64 | 738,123 | -0.12(-0.48%) |
Oct 19, 2006 | 25.76 | 25.94 | 25.54 | 25.77 | 488,267 | -0.04(-0.14%) |
Oct 18, 2006 | 25.96 | 26.31 | 25.73 | 25.80 | 1,206,645 | +0.19(+0.73%) |
Oct 17, 2006 | 25.98 | 26.14 | 25.36 | 25.62 | 578,471 | -0.38(-1.47%) |
Oct 16, 2006 | 25.42 | 26.00 | 25.31 | 26.00 | 968,233 | +0.65(+2.57%) |
Oct 13, 2006 | 25.38 | 25.45 | 25.10 | 25.35 | 540,101 | -0.03(-0.11%) |
Oct 12, 2006 | 25.22 | 25.38 | 25.14 | 25.38 | 609,549 | +0.33(+1.32%) |
Oct 11, 2006 | 25.08 | 25.14 | 24.81 | 25.05 | 576,003 | -0.05(-0.21%) |
Oct 10, 2006 | 25.05 | 25.31 | 24.97 | 25.10 | 535,277 | +0.12(+0.50%) |
Oct 09, 2006 | 24.79 | 25.05 | 24.57 | 24.97 | 620,768 | +0.19(+0.76%) |
Oct 06, 2006 | 24.74 | 24.91 | 24.62 | 24.79 | 620,320 | +0.03(+0.11%) |
Oct 05, 2006 | 24.32 | 24.95 | 24.11 | 24.76 | 533,369 | +0.53(+2.17%) |
Oct 04, 2006 | 23.57 | 24.32 | 23.52 | 24.23 | 483,892 | +0.62(+2.64%) |
Oct 03, 2006 | 23.62 | 23.76 | 23.35 | 23.61 | 708,504 | -0.07(-0.30%) |
Oct 02, 2006 | 24.40 | 24.42 | 23.61 | 23.68 | 610,559 | -0.66(-2.71%) |
Sep 29, 2006 | 24.28 | 24.49 | 23.94 | 24.34 | 512,501 | +0.15(+0.63%) |
Sep 28, 2006 | 24.47 | 24.58 | 24.15 | 24.19 | 343,088 | -0.25(-1.02%) |
Sep 27, 2006 | 24.14 | 24.59 | 24.08 | 24.44 | 772,903 | +0.17(+0.70%) |
Sep 26, 2006 | 23.91 | 24.37 | 23.84 | 24.27 | 548,852 | +0.23(+0.96%) |
Sep 25, 2006 | 23.62 | 24.11 | 23.21 | 24.04 | 1,436,194 | +0.37(+1.58%) |
Sep 22, 2006 | 24.32 | 24.37 | 23.50 | 23.66 | 773,128 | -0.65(-2.68%) |
Sep 21, 2006 | 24.67 | 24.77 | 24.20 | 24.32 | 846,951 | -0.32(-1.30%) |
Sep 20, 2006 | 24.87 | 25.17 | 24.48 | 24.64 | 699,977 | -0.10(-0.40%) |
Sep 19, 2006 | 25.32 | 25.33 | 24.42 | 24.73 | 1,244,567 | -0.59(-2.32%) |
Sep 18, 2006 | 24.79 | 25.59 | 24.39 | 25.32 | 853,795 | +0.82(+3.35%) |
Sep 15, 2006 | 24.60 | 24.74 | 24.35 | 24.50 | 1,112,066 | +0.08(+0.33%) |
Sep 14, 2006 | 24.91 | 25.02 | 24.40 | 24.42 | 582,174 | -0.53(-2.14%) |
Sep 13, 2006 | 24.06 | 25.14 | 23.99 | 24.96 | 1,062,252 | +0.96(+4.01%) |
Sep 12, 2006 | 23.22 | 24.02 | 23.00 | 23.99 | 679,670 | +0.90(+3.90%) |
Sep 11, 2006 | 23.31 | 23.41 | 23.02 | 23.09 | 308,308 | -0.21(-0.92%) |
Sep 08, 2006 | 23.53 | 23.64 | 23.10 | 23.31 | 408,834 | -0.10(-0.42%) |
Sep 07, 2006 | 23.58 | 23.80 | 23.13 | 23.41 | 915,502 | -0.14(-0.61%) |
Sep 06, 2006 | 23.55 | 23.64 | 23.36 | 23.55 | 1,034,876 | +0.00(+0.00%) |
Sep 05, 2006 | 23.73 | 23.74 | 23.32 | 23.55 | 450,009 | -0.17(-0.71%) |
Sep 01, 2006 | 23.58 | 23.74 | 23.24 | 23.72 | 371,922 | +0.23(+0.99%) |
Aug 31, 2006 | 23.23 | 23.58 | 23.04 | 23.49 | 479,853 | +0.26(+1.11%) |
Aug 30, 2006 | 23.24 | 23.37 | 23.10 | 23.23 | 411,527 | +0.01(+0.04%) |
Aug 29, 2006 | 23.31 | 23.38 | 22.84 | 23.22 | 524,506 | +0.04(+0.19%) |
Aug 28, 2006 | 23.17 | 23.44 | 23.14 | 23.17 | 543,130 | +0.01(+0.04%) |
Aug 25, 2006 | 22.88 | 23.22 | 22.73 | 23.17 | 260,850 | +0.28(+1.21%) |
Aug 24, 2006 | 22.99 | 23.17 | 22.52 | 22.89 | 468,297 | -0.01(-0.04%) |
Aug 23, 2006 | 23.40 | 23.68 | 22.85 | 22.90 | 601,808 | -0.45(-1.91%) |
Aug 22, 2006 | 22.86 | 23.46 | 22.83 | 23.34 | 606,632 | +0.52(+2.26%) |
Aug 21, 2006 | 23.68 | 23.68 | 22.83 | 22.83 | 706,597 | -0.94(-3.97%) |
Aug 18, 2006 | 23.81 | 23.83 | 23.36 | 23.77 | 489,389 | -0.04(-0.15%) |
Aug 17, 2006 | 23.89 | 24.06 | 23.58 | 23.81 | 830,347 | -0.15(-0.63%) |
Aug 16, 2006 | 23.20 | 23.96 | 23.06 | 23.96 | 878,927 | +0.94(+4.07%) |
Aug 15, 2006 | 22.80 | 23.10 | 22.67 | 23.02 | 464,258 | +0.53(+2.38%) |
Aug 14, 2006 | 22.55 | 22.70 | 22.34 | 22.49 | 453,375 | +0.16(+0.72%) |
Aug 11, 2006 | 22.37 | 22.42 | 22.10 | 22.33 | 481,760 | -0.04(-0.20%) |
Aug 10, 2006 | 22.07 | 22.37 | 21.88 | 22.37 | 601,808 | +0.31(+1.41%) |
Aug 09, 2006 | 22.93 | 23.03 | 21.88 | 22.06 | 1,109,934 | -0.65(-2.87%) |
Aug 08, 2006 | 22.62 | 23.14 | 22.52 | 22.71 | 809,254 | +0.17(+0.75%) |
Aug 07, 2006 | 22.91 | 23.25 | 22.33 | 22.54 | 715,684 | -0.61(-2.62%) |
Aug 04, 2006 | 23.09 | 23.57 | 22.82 | 23.15 | 1,207,543 | +0.44(+1.92%) |
Aug 03, 2006 | 22.51 | 22.93 | 22.28 | 22.71 | 1,676,738 | -0.03(-0.12%) |
Aug 02, 2006 | 22.37 | 23.39 | 22.29 | 22.74 | 2,491,602 | +2.02(+9.77%) |
Aug 01, 2006 | 21.61 | 21.61 | 20.24 | 20.71 | 1,880,482 | -1.23(-5.61%) |
Jul 31, 2006 | 21.57 | 21.94 | 21.44 | 21.94 | 888,014 | +0.29(+1.32%) |
Jul 28, 2006 | 21.39 | 21.72 | 21.20 | 21.66 | 506,106 | +0.36(+1.67%) |
Jul 27, 2006 | 21.44 | 21.61 | 21.19 | 21.30 | 647,246 | +0.01(+0.04%) |
Jul 26, 2006 | 21.80 | 21.80 | 20.66 | 21.29 | 2,014,329 | -0.50(-2.29%) |
Jul 25, 2006 | 21.77 | 21.86 | 21.24 | 21.79 | 1,394,233 | +0.03(+0.12%) |
Jul 24, 2006 | 20.93 | 21.82 | 20.99 | 21.77 | 1,269,137 | +0.84(+4.00%) |
Jul 21, 2006 | 21.48 | 21.48 | 20.55 | 20.93 | 1,415,999 | -0.52(-2.41%) |
Jul 20, 2006 | 22.59 | 22.59 | 21.44 | 21.45 | 765,162 | -0.89(-3.99%) |
Jul 19, 2006 | 21.84 | 22.51 | 21.66 | 22.34 | 997,740 | +0.50(+2.29%) |
Jul 18, 2006 | 22.03 | 22.37 | 21.53 | 21.84 | 1,101,295 | -0.12(-0.57%) |
Jul 17, 2006 | 22.48 | 22.76 | 21.80 | 21.96 | 1,146,173 | -0.53(-2.34%) |
Jul 14, 2006 | 22.84 | 22.85 | 22.28 | 22.49 | 984,389 | -0.37(-1.60%) |
Jul 13, 2006 | 23.17 | 23.23 | 22.60 | 22.85 | 1,038,242 | -0.32(-1.38%) |
Jul 12, 2006 | 23.41 | 23.45 | 23.07 | 23.17 | 748,333 | -0.25(-1.07%) |
Jul 11, 2006 | 23.40 | 23.49 | 23.04 | 23.42 | 672,378 | -0.06(-0.27%) |
Jul 10, 2006 | 23.41 | 23.62 | 23.33 | 23.49 | 957,238 | +0.17(+0.73%) |
Jul 07, 2006 | 23.76 | 23.84 | 23.17 | 23.32 | 773,128 | -0.50(-2.10%) |
Jul 06, 2006 | 23.62 | 24.26 | 23.52 | 23.82 | 1,319,400 | +0.21(+0.91%) |
Jul 05, 2006 | 24.02 | 24.02 | 23.31 | 23.60 | 982,818 | -0.42(-1.74%) |
Jul 03, 2006 | 24.14 | 24.39 | 23.91 | 24.02 | 640,515 | -0.67(-2.71%) |
Jun 30, 2006 | 23.58 | 24.69 | 22.91 | 24.69 | 5,083,057 | +1.29(+5.52%) |
Jun 29, 2006 | 22.42 | 23.61 | 22.32 | 23.40 | 1,430,921 | +1.12(+5.04%) |
Jun 28, 2006 | 22.11 | 22.28 | 21.64 | 22.27 | 1,016,476 | +0.26(+1.17%) |
Jun 27, 2006 | 22.52 | 22.91 | 22.02 | 22.02 | 1,322,429 | -0.51(-2.26%) |
Jun 26, 2006 | 22.84 | 22.99 | 22.19 | 22.52 | 625,032 | -0.19(-0.82%) |
Jun 23, 2006 | 22.66 | 23.02 | 22.30 | 22.71 | 516,540 | +0.05(+0.24%) |
Jun 22, 2006 | 22.76 | 22.85 | 22.18 | 22.66 | 587,110 | -0.24(-1.05%) |
Jun 21, 2006 | 22.20 | 22.94 | 22.15 | 22.90 | 698,968 | +0.65(+2.92%) |
Jun 20, 2006 | 22.71 | 23.00 | 22.19 | 22.25 | 715,684 | -0.45(-1.96%) |
Jun 19, 2006 | 23.24 | 23.26 | 22.49 | 22.69 | 1,014,457 | -0.45(-1.93%) |
Jun 16, 2006 | 23.09 | 23.45 | 22.86 | 23.14 | 1,599,773 | +0.06(+0.27%) |
Jun 15, 2006 | 22.35 | 23.15 | 22.35 | 23.08 | 818,342 | +0.88(+3.98%) |
Jun 14, 2006 | 22.10 | 22.64 | 21.64 | 22.19 | 960,043 | -0.01(-0.04%) |
Jun 13, 2006 | 22.19 | 22.69 | 21.95 | 22.20 | 1,125,865 | -0.09(-0.40%) |
Jun 12, 2006 | 22.73 | 22.76 | 22.21 | 22.29 | 680,007 | -0.35(-1.54%) |
Jun 09, 2006 | 23.20 | 23.53 | 22.45 | 22.64 | 554,350 | -0.31(-1.36%) |
Jun 08, 2006 | 22.85 | 23.05 | 21.93 | 22.95 | 1,190,826 | +0.10(+0.43%) |
Jun 07, 2006 | 23.25 | 23.72 | 22.82 | 22.85 | 702,446 | -0.37(-1.61%) |
Jun 06, 2006 | 23.89 | 23.89 | 22.75 | 23.23 | 769,874 | -0.52(-2.18%) |
Jun 05, 2006 | 24.56 | 24.61 | 23.74 | 23.74 | 824,513 | -0.81(-3.30%) |
Jun 02, 2006 | 24.51 | 24.59 | 24.21 | 24.56 | 730,943 | +0.37(+1.51%) |
Jun 01, 2006 | 23.71 | 24.19 | 23.57 | 24.19 | 845,044 | +0.54(+2.30%) |
May 31, 2006 | 23.93 | 24.13 | 23.35 | 23.65 | 1,308,742 | -0.16(-0.67%) |
May 30, 2006 | 24.69 | 24.69 | 23.81 | 23.81 | 636,363 | -0.87(-3.54%) |
May 26, 2006 | 24.96 | 24.98 | 24.17 | 24.68 | 1,531,559 | +0.78(+3.28%) |
May 25, 2006 | 23.62 | 23.98 | 23.59 | 23.90 | 1,234,020 | +0.63(+2.72%) |
May 24, 2006 | 23.07 | 23.75 | 22.90 | 23.26 | 1,998,061 | +0.22(+0.97%) |
May 23, 2006 | 23.12 | 23.66 | 22.95 | 23.04 | 1,494,759 | +0.14(+0.62%) |
May 22, 2006 | 22.76 | 23.03 | 22.21 | 22.90 | 642,871 | +0.01(+0.04%) |
May 19, 2006 | 22.76 | 23.40 | 22.51 | 22.89 | 761,235 | +0.13(+0.59%) |
May 18, 2006 | 23.08 | 23.52 | 22.73 | 22.76 | 875,000 | -0.23(-1.01%) |
May 17, 2006 | 23.26 | 23.47 | 22.68 | 22.99 | 1,067,637 | -0.60(-2.53%) |
May 16, 2006 | 23.41 | 23.87 | 23.40 | 23.58 | 822,717 | +0.29(+1.22%) |
May 15, 2006 | 23.63 | 23.82 | 22.84 | 23.30 | 1,301,225 | -0.34(-1.43%) |
May 12, 2006 | 23.93 | 24.21 | 23.52 | 23.64 | 1,017,150 | -0.34(-1.41%) |
May 11, 2006 | 24.47 | 24.47 | 23.89 | 23.98 | 1,053,949 | -0.48(-1.97%) |
May 10, 2006 | 24.10 | 24.69 | 23.92 | 24.46 | 952,862 | +0.27(+1.11%) |
May 09, 2006 | 24.24 | 24.40 | 24.14 | 24.19 | 595,413 | +0.02(+0.07%) |
May 08, 2006 | 24.24 | 24.40 | 24.00 | 24.17 | 746,313 | -0.29(-1.17%) |
May 05, 2006 | 24.92 | 25.33 | 24.39 | 24.46 | 856,263 | -0.28(-1.12%) |
May 04, 2006 | 24.29 | 24.75 | 24.15 | 24.73 | 1,378,638 | +0.45(+1.84%) |
May 03, 2006 | 24.07 | 24.58 | 23.76 | 24.29 | 2,447,173 | +0.04(+0.18%) |
May 02, 2006 | 22.91 | 24.33 | 22.27 | 24.24 | 5,133,320 | +2.43(+11.16%) |
May 01, 2006 | 21.21 | 22.18 | 21.21 | 21.81 | 577,798 | +0.15(+0.70%) |
Apr 28, 2006 | 21.28 | 21.71 | 21.04 | 21.66 | 633,783 | +0.26(+1.21%) |
Apr 27, 2006 | 21.39 | 21.62 | 20.98 | 21.40 | 683,597 | -0.20(-0.95%) |
Apr 26, 2006 | 21.53 | 21.84 | 21.53 | 21.61 | 665,646 | +0.12(+0.58%) |
Apr 25, 2006 | 22.26 | 22.27 | 21.45 | 21.48 | 804,879 | -0.80(-3.60%) |
Apr 24, 2006 | 22.47 | 22.52 | 21.92 | 22.28 | 909,668 | -0.18(-0.79%) |
Apr 21, 2006 | 22.29 | 22.59 | 22.02 | 22.46 | 886,107 | +0.47(+2.15%) |
Apr 20, 2006 | 21.84 | 22.17 | 21.67 | 21.99 | 751,923 | +0.08(+0.37%) |
Apr 19, 2006 | 21.70 | 21.96 | 21.52 | 21.91 | 840,332 | +0.34(+1.57%) |
Apr 18, 2006 | 21.27 | 21.84 | 21.31 | 21.57 | 955,331 | +0.31(+1.47%) |
Apr 17, 2006 | 21.26 | 21.44 | 21.04 | 21.26 | 464,594 | +0.00(+0.00%) |
Apr 13, 2006 | 20.91 | 21.32 | 20.61 | 21.26 | 841,903 | +0.35(+1.66%) |
Apr 12, 2006 | 21.07 | 21.17 | 20.85 | 20.91 | 530,565 | -0.21(-0.97%) |
Apr 11, 2006 | 21.45 | 21.46 | 21.06 | 21.12 | 724,548 | -0.33(-1.54%) |
Apr 10, 2006 | 21.67 | 21.67 | 21.09 | 21.45 | 518,223 | +0.06(+0.29%) |
Apr 07, 2006 | 21.51 | 21.66 | 21.25 | 21.38 | 724,548 | -0.02(-0.08%) |
Apr 06, 2006 | 21.35 | 21.42 | 21.08 | 21.40 | 735,767 | -0.08(-0.37%) |
Apr 05, 2006 | 21.57 | 21.69 | 21.09 | 21.48 | 1,307,956 | -0.27(-1.23%) |
Apr 04, 2006 | 21.39 | 21.99 | 21.25 | 21.75 | 722,753 | +0.25(+1.16%) |
Apr 03, 2006 | 22.02 | 22.02 | 21.29 | 21.50 | 952,975 | -0.52(-2.35%) |
Mar 31, 2006 | 21.51 | 22.18 | 21.47 | 22.02 | 884,200 | +0.60(+2.79%) |
Mar 30, 2006 | 21.39 | 21.42 | 21.12 | 21.42 | 482,097 | -0.03(-0.12%) |
Mar 29, 2006 | 21.64 | 21.64 | 21.02 | 21.45 | 504,311 | +0.25(+1.18%) |
Mar 28, 2006 | 21.54 | 21.57 | 21.08 | 21.20 | 297,987 | -0.36(-1.65%) |
Mar 27, 2006 | 21.84 | 21.84 | 21.46 | 21.55 | 255,914 | -0.29(-1.31%) |
Mar 24, 2006 | 21.28 | 21.86 | 21.17 | 21.84 | 684,046 | +0.57(+2.68%) |
Mar 23, 2006 | 21.53 | 21.53 | 20.97 | 21.27 | 436,434 | -0.26(-1.20%) |
Mar 22, 2006 | 20.95 | 21.69 | 20.86 | 21.53 | 510,257 | +0.58(+2.77%) |
Mar 21, 2006 | 21.03 | 21.78 | 20.94 | 20.95 | 2,051,914 | -0.08(-0.38%) |
Mar 20, 2006 | 21.20 | 21.38 | 20.64 | 21.03 | 705,924 | -0.17(-0.80%) |
Mar 17, 2006 | 21.64 | 21.64 | 21.07 | 21.20 | 882,292 | -0.34(-1.57%) |
Mar 16, 2006 | 21.77 | 21.82 | 21.36 | 21.53 | 629,744 | -0.21(-0.98%) |
Mar 15, 2006 | 21.39 | 21.81 | 21.04 | 21.75 | 1,284,732 | +1.29(+6.32%) |
Mar 14, 2006 | 20.27 | 20.51 | 20.05 | 20.46 | 271,284 | +0.21(+1.01%) |
Mar 13, 2006 | 20.44 | 20.62 | 20.12 | 20.25 | 517,550 | -0.12(-0.61%) |
Mar 10, 2006 | 20.09 | 20.43 | 19.71 | 20.38 | 436,658 | +0.32(+1.60%) |
Mar 09, 2006 | 19.91 | 20.32 | 19.85 | 20.05 | 601,359 | +0.16(+0.81%) |
Mar 08, 2006 | 20.12 | 20.13 | 19.48 | 19.89 | 920,438 | -0.26(-1.28%) |
Mar 07, 2006 | 20.32 | 20.32 | 20.05 | 20.15 | 847,625 | -0.30(-1.48%) |
Mar 06, 2006 | 20.40 | 20.99 | 20.32 | 20.46 | 466,390 | -0.54(-2.59%) |
Mar 03, 2006 | 20.82 | 21.03 | 20.50 | 21.00 | 811,498 | +0.19(+0.90%) |
Mar 02, 2006 | 21.29 | 21.37 | 20.77 | 20.81 | 779,186 | -0.48(-2.26%) |
Mar 01, 2006 | 20.71 | 21.42 | 20.60 | 21.29 | 569,159 | +0.64(+3.11%) |
Feb 28, 2006 | 21.13 | 21.13 | 20.60 | 20.65 | 495,784 | -0.48(-2.28%) |
Feb 27, 2006 | 21.12 | 21.35 | 21.12 | 21.13 | 565,906 | +0.04(+0.21%) |
Feb 24, 2006 | 21.02 | 21.28 | 20.89 | 21.09 | 366,425 | +0.00(+0.00%) |
Feb 23, 2006 | 21.52 | 21.53 | 21.04 | 21.09 | 307,747 | -0.43(-1.99%) |
Feb 22, 2006 | 21.41 | 21.66 | 21.25 | 21.52 | 571,852 | +0.21(+1.00%) |
Feb 21, 2006 | 21.71 | 21.84 | 21.14 | 21.30 | 1,096,583 | -0.43(-1.97%) |
Feb 17, 2006 | 21.61 | 21.75 | 21.37 | 21.73 | 664,524 | +0.12(+0.58%) |
Feb 16, 2006 | 21.93 | 21.93 | 21.31 | 21.61 | 439,687 | -0.21(-0.94%) |
Feb 15, 2006 | 21.44 | 21.82 | 21.22 | 21.81 | 331,308 | +0.32(+1.49%) |
Feb 14, 2006 | 21.26 | 21.62 | 20.87 | 21.49 | 526,526 | +0.28(+1.30%) |
Feb 13, 2006 | 21.12 | 21.38 | 20.99 | 21.21 | 857,946 | +0.27(+1.28%) |
Feb 10, 2006 | 20.71 | 21.07 | 20.55 | 20.95 | 1,384,248 | -0.17(-0.80%) |
Feb 09, 2006 | 21.53 | 21.57 | 21.03 | 21.12 | 477,272 | -0.38(-1.78%) |
Feb 08, 2006 | 21.48 | 21.66 | 21.29 | 21.50 | 363,732 | +0.00(+0.00%) |
Feb 07, 2006 | 21.94 | 22.06 | 21.35 | 21.50 | 767,069 | -0.54(-2.47%) |
Feb 06, 2006 | 21.84 | 22.27 | 21.84 | 22.04 | 778,625 | +0.21(+0.94%) |
Feb 03, 2006 | 21.84 | 22.12 | 21.54 | 21.84 | 812,732 | -0.09(-0.41%) |
Feb 02, 2006 | 22.34 | 22.53 | 21.81 | 21.93 | 1,857,819 | -0.70(-3.11%) |
Feb 01, 2006 | 23.00 | 23.16 | 22.59 | 22.63 | 1,138,095 | -0.53(-2.27%) |
Jan 31, 2006 | 23.09 | 23.25 | 22.77 | 23.16 | 1,116,217 | +0.04(+0.15%) |
Jan 30, 2006 | 22.97 | 23.20 | 22.92 | 23.12 | 1,102,866 | +0.15(+0.66%) |
Jan 27, 2006 | 23.22 | 23.25 | 22.78 | 22.97 | 517,438 | -0.24(-1.04%) |
Jan 26, 2006 | 22.58 | 23.24 | 22.63 | 23.21 | 567,364 | +0.64(+2.84%) |
Jan 25, 2006 | 22.96 | 23.22 | 22.38 | 22.57 | 1,877,116 | -0.21(-0.94%) |
Jan 24, 2006 | 22.99 | 23.26 | 22.47 | 22.78 | 1,353,395 | -0.09(-0.39%) |
Jan 23, 2006 | 22.60 | 22.92 | 22.55 | 22.87 | 607,193 | +0.28(+1.22%) |
Jan 20, 2006 | 23.34 | 23.34 | 22.54 | 22.59 | 660,822 | -0.73(-3.13%) |
Jan 19, 2006 | 22.99 | 23.38 | 22.83 | 23.33 | 610,222 | +0.56(+2.47%) |
Jan 18, 2006 | 22.55 | 22.87 | 22.44 | 22.76 | 457,526 | +0.07(+0.31%) |
Jan 17, 2006 | 22.46 | 22.76 | 22.27 | 22.69 | 456,629 | +0.04(+0.16%) |
Jan 13, 2006 | 22.54 | 22.82 | 22.54 | 22.66 | 247,050 | +0.19(+0.83%) |
Jan 12, 2006 | 22.66 | 22.98 | 22.43 | 22.47 | 592,047 | -0.35(-1.52%) |
Jan 11, 2006 | 23.04 | 23.12 | 22.67 | 22.82 | 369,566 | -0.22(-0.97%) |
Jan 10, 2006 | 22.73 | 23.09 | 22.55 | 23.04 | 681,465 | +0.31(+1.37%) |
Jan 09, 2006 | 22.43 | 23.01 | 22.42 | 22.73 | 678,212 | +0.41(+1.84%) |
Jan 06, 2006 | 22.73 | 22.73 | 21.84 | 22.32 | 809,703 | -0.01(-0.04%) |
Jan 05, 2006 | 22.18 | 22.50 | 22.18 | 22.33 | 1,197,557 | +0.25(+1.13%) |
Jan 04, 2006 | 21.93 | 22.09 | 21.85 | 22.08 | 1,516,188 | +0.29(+1.35%) |